Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.58 | 38.46 | 36.28 | 37.85 | 12,075,405 | +0.98(+2.65%) |
Dec 30, 2008 | 35.70 | 37.02 | 35.32 | 36.87 | 10,399,423 | +1.31(+3.69%) |
Dec 29, 2008 | 35.39 | 36.05 | 34.83 | 35.56 | 9,551,540 | +1.40(+4.10%) |
Dec 26, 2008 | 33.72 | 34.23 | 33.30 | 34.16 | 3,498,337 | +0.76(+2.27%) |
Dec 24, 2008 | 33.66 | 33.87 | 32.72 | 33.40 | 3,084,907 | -0.52(-1.53%) |
Dec 23, 2008 | 35.39 | 35.83 | 33.50 | 33.92 | 9,525,284 | -0.39(-1.14%) |
Dec 22, 2008 | 35.78 | 36.41 | 33.61 | 34.31 | 10,863,008 | -1.37(-3.84%) |
Dec 19, 2008 | 33.85 | 36.19 | 33.85 | 35.68 | 17,736,844 | +1.03(+2.97%) |
Dec 18, 2008 | 35.95 | 36.28 | 34.17 | 34.65 | 13,588,258 | -1.60(-4.42%) |
Dec 17, 2008 | 35.64 | 37.49 | 35.39 | 36.25 | 12,376,170 | +0.01(+0.03%) |
Dec 16, 2008 | 34.89 | 36.32 | 33.85 | 36.24 | 14,357,434 | +1.68(+4.87%) |
Dec 15, 2008 | 35.99 | 36.91 | 33.76 | 34.55 | 12,122,773 | -0.22(-0.63%) |
Dec 12, 2008 | 34.61 | 35.55 | 33.71 | 34.77 | 14,055,758 | -1.71(-4.69%) |
Dec 11, 2008 | 36.77 | 38.42 | 35.59 | 36.48 | 20,385,748 | +0.35(+0.96%) |
Dec 10, 2008 | 33.32 | 36.28 | 33.31 | 36.14 | 17,668,988 | +3.60(+11.07%) |
Dec 09, 2008 | 31.58 | 33.16 | 31.25 | 32.53 | 13,423,441 | +0.25(+0.76%) |
Dec 08, 2008 | 30.62 | 32.92 | 29.99 | 32.29 | 17,360,740 | +3.15(+10.80%) |
Dec 05, 2008 | 27.28 | 29.55 | 26.04 | 29.14 | 15,045,860 | +1.42(+5.12%) |
Dec 04, 2008 | 29.27 | 29.86 | 27.25 | 27.72 | 15,538,441 | -2.54(-8.38%) |
Dec 03, 2008 | 29.42 | 30.40 | 28.45 | 30.26 | 15,966,330 | +0.40(+1.33%) |
Dec 02, 2008 | 30.36 | 30.75 | 28.64 | 29.86 | 18,071,346 | +0.91(+3.14%) |
Dec 01, 2008 | 32.27 | 32.49 | 28.82 | 28.95 | 19,019,502 | -5.20(-15.24%) |
Nov 28, 2008 | 34.11 | 34.46 | 33.04 | 34.16 | 6,906,496 | -0.72(-2.06%) |
Nov 26, 2008 | 31.35 | 34.96 | 31.35 | 34.88 | 12,467,861 | +2.68(+8.33%) |
Nov 25, 2008 | 32.67 | 32.77 | 30.63 | 32.19 | 16,142,304 | +0.30(+0.95%) |
Nov 24, 2008 | 30.23 | 32.86 | 29.65 | 31.89 | 17,508,722 | +2.23(+7.53%) |
Nov 21, 2008 | 26.75 | 30.00 | 26.18 | 29.66 | 24,291,004 | +3.97(+15.45%) |
Nov 20, 2008 | 28.47 | 28.92 | 25.35 | 25.69 | 19,207,570 | -3.41(-11.71%) |
Nov 19, 2008 | 30.34 | 31.17 | 28.89 | 29.10 | 14,970,430 | -1.58(-5.16%) |
Nov 18, 2008 | 29.75 | 31.35 | 29.25 | 30.68 | 13,984,813 | +1.02(+3.45%) |
Nov 17, 2008 | 30.09 | 31.22 | 29.60 | 29.66 | 9,169,727 | -0.74(-2.45%) |
Nov 14, 2008 | 30.60 | 32.41 | 29.37 | 30.40 | 0 | -1.22(-3.87%) |
Nov 13, 2008 | 28.64 | 31.68 | 26.55 | 31.63 | 21,649,682 | +3.19(+11.23%) |
Nov 12, 2008 | 30.96 | 31.04 | 28.40 | 28.43 | 16,520,203 | -3.37(-10.59%) |
Nov 11, 2008 | 32.59 | 32.84 | 31.16 | 31.80 | 11,956,711 | -1.63(-4.87%) |
Nov 10, 2008 | 35.23 | 35.23 | 32.31 | 33.43 | 9,169,659 | +0.33(+1.01%) |
Nov 07, 2008 | 33.20 | 33.56 | 31.61 | 33.10 | 13,561,188 | +0.60(+1.84%) |
Nov 06, 2008 | 33.51 | 34.06 | 32.19 | 32.50 | 15,511,991 | -1.53(-4.50%) |
Nov 05, 2008 | 35.33 | 36.38 | 33.71 | 34.03 | 13,762,718 | -2.61(-7.13%) |
Nov 04, 2008 | 34.24 | 36.99 | 34.21 | 36.64 | 16,895,436 | +3.10(+9.23%) |
Nov 03, 2008 | 34.52 | 35.49 | 32.79 | 33.54 | 10,595,875 | -1.50(-4.27%) |
Oct 31, 2008 | 33.95 | 36.43 | 33.46 | 35.04 | 14,182,584 | +0.51(+1.48%) |
Oct 30, 2008 | 32.88 | 34.77 | 31.63 | 34.53 | 16,828,982 | +2.47(+7.71%) |
Oct 29, 2008 | 32.40 | 34.35 | 30.16 | 32.06 | 21,906,690 | +0.70(+2.23%) |
Oct 28, 2008 | 28.62 | 31.40 | 26.50 | 31.35 | 16,144,725 | +4.81(+18.11%) |
Oct 27, 2008 | 27.78 | 29.27 | 26.18 | 26.55 | 17,610,862 | -2.28(-7.90%) |
Oct 24, 2008 | 26.88 | 29.73 | 26.24 | 28.82 | 14,048,541 | -1.83(-5.97%) |
Oct 23, 2008 | 28.91 | 31.10 | 27.71 | 30.65 | 17,918,984 | +2.33(+8.22%) |
Oct 22, 2008 | 29.56 | 29.81 | 27.52 | 28.33 | 18,476,658 | -2.92(-9.35%) |
Oct 21, 2008 | 32.61 | 32.96 | 30.28 | 31.25 | 16,720,789 | -2.52(-7.47%) |
Oct 20, 2008 | 30.66 | 34.02 | 30.07 | 33.77 | 14,399,885 | +4.44(+15.12%) |
Oct 17, 2008 | 28.36 | 32.17 | 27.82 | 29.34 | 19,990,426 | +0.10(+0.35%) |
Oct 16, 2008 | 27.61 | 29.51 | 25.19 | 29.24 | 30,231,104 | +2.21(+8.17%) |
Oct 15, 2008 | 31.51 | 31.73 | 26.62 | 27.03 | 24,866,158 | -6.13(-18.49%) |
Oct 14, 2008 | 34.02 | 34.86 | 31.45 | 33.16 | 20,654,632 | +0.81(+2.52%) |
Oct 13, 2008 | 30.30 | 32.75 | 29.03 | 32.35 | 26,487,272 | +4.65(+16.79%) |
Oct 10, 2008 | 28.15 | 30.21 | 25.67 | 27.70 | 32,955,586 | -2.59(-8.54%) |
Oct 09, 2008 | 35.45 | 35.69 | 30.14 | 30.28 | 18,472,308 | -4.13(-12.01%) |
Oct 08, 2008 | 32.97 | 36.45 | 32.27 | 34.41 | 28,367,576 | +0.42(+1.24%) |
Oct 07, 2008 | 37.90 | 38.36 | 33.77 | 33.99 | 18,929,412 | -3.11(-8.38%) |
Oct 06, 2008 | 37.22 | 37.82 | 33.20 | 37.10 | 23,429,006 | -1.72(-4.42%) |
Oct 03, 2008 | 39.64 | 42.05 | 38.50 | 38.82 | 0 | -0.23(-0.60%) |
Oct 02, 2008 | 41.56 | 41.56 | 38.23 | 39.05 | 18,610,310 | -3.48(-8.19%) |